股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
人民网( 603000.SH 上证)
板块 :传播与文化产业   上证180   
所属成分指数: 上证180沪深300
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2022-08-1711.0611.2210.9511.181.54%0.62%2.28%5,889,20065,437,00090%11.110.86%11.07-0.19%11.110.24%10.930.61%0.28%
2022-08-1611.0411.1410.9411.01-0.81%-0.05%1.33%5,045,20055,579,00077%11.02-0.61%11.09-0.31%11.080.20%10.870.98%0.15%
2022-08-1511.1511.1910.9811.10-0.45%0.14%3.16%4,737,60052,513,00068%11.08-0.72%11.130.31%11.060.35%10.760.24%-0.09%
2022-08-1211.1711.2411.0911.150.27%-0.13%3.88%6,203,50069,256,00092%11.160.34%11.090.71%11.020.93%10.730.38%-0.11%
2022-08-1110.9711.2910.9111.121.92%-0.05%3.99%10,196,200113,444,000157%11.131.91%11.021.09%10.921.40%10.690.59%-0.12%
2022-08-1010.8711.1110.8210.91-0.09%-0.06%2.63%4,257,80046,481,00072%10.920.56%10.900.56%10.770.82%10.630.12%-0.16%
2022-08-0910.9510.9610.7510.92-0.09%0.59%2.85%4,379,60047,544,00075%10.86-0.50%10.841.02%10.681.27%10.620.05%-0.16%
2022-08-0810.9711.0310.8110.93-0.18%0.18%3.00%7,494,10081,757,000133%10.911.12%10.731.48%10.550.57%10.610.25%-0.14%
2022-08-0510.3611.1110.3010.956.10%1.49%3.44%13,697,900147,791,000261%10.795.38%10.573.18%10.491.19%10.590.36%-0.13%
2022-08-0410.1610.3610.1010.321.98%0.80%-2.16%4,546,30046,547,000101%10.24-0.46%10.25-0.78%10.36-0.83%10.55-0.74%-0.16%
2022-08-0310.1110.4210.1110.12-0.49%-1.60%-4.77%5,131,50052,776,000113%10.290.55%10.33-0.87%10.45-0.73%10.63-0.76%-0.06%
2022-08-0210.6610.7010.0110.17-5.48%-0.58%-5.02%10,564,800108,070,000228%10.23-4.26%10.42-3.12%10.53-2.37%10.71-1.41%0.06%
2022-08-0110.7110.7610.6010.761.03%0.71%-0.93%3,447,00036,827,00082%10.68-0.30%10.75-0.35%10.78-0.40%10.860.06%0.21%
2022-07-2910.8010.8210.6410.65-1.39%-0.62%-1.89%3,536,30037,896,00076%10.72-1.31%10.79-0.47%10.82-0.30%10.860.25%0.19%
2022-07-2810.8010.9410.7810.800.09%-0.53%-0.26%3,448,50037,443,00073%10.860.54%10.84-0.11%10.86-0.32%10.830.23%0.10%
2022-07-2710.8010.8910.7510.79-0.05%-0.09%-0.12%2,820,50030,461,00057%10.800.42%10.85-0.18%10.89-0.27%10.800.15%-0.03%
除权分界线,2022年07月27日,10股派1.050元(以下数据已经复权)
2022-07-2610.7510.8810.6610.800.47%0.37%0.07%3,060,70033,238,00062%10.76-0.32%10.87-0.46%10.920.06%10.790.24%-0.09%
2022-07-2510.7910.9010.7110.75-0.09%-0.42%-0.15%3,050,80033,238,00062%10.790.26%10.92-0.16%10.910.39%10.760.31%-0.15%
2022-07-2210.9310.9310.6510.76-0.65%-0.07%0.25%3,980,90043,260,00078%10.76-1.14%10.940.10%10.870.56%10.730.11%-0.22%
2022-07-2110.9311.0010.8010.83-0.64%-0.56%1.02%4,630,90050,897,00090%10.890.37%10.930.75%10.810.55%10.720.27%-0.24%
2022-07-2010.8010.9410.7710.900.93%0.45%1.95%5,647,60061,847,000108%10.850.73%10.851.06%10.750.58%10.690.36%-0.27%
2022-07-1910.7010.8410.6510.801.03%0.26%1.37%7,273,10079,072,000142%10.771.08%10.730.82%10.690.77%10.650.11%-0.30%
2022-07-1810.2410.9510.2310.694.50%0.31%0.45%8,390,30090,257,000159%10.652.49%10.650.96%10.610.78%10.64-0.09%-0.32%
2022-07-1510.5510.5810.2010.23-3.49%-1.62%-3.96%5,036,80052,875,00099%10.39-1.09%10.55-0.03%10.53-0.46%10.65-0.71%-0.31%
2022-07-1410.4210.6410.3410.602.02%0.83%-1.19%5,122,70054,367,00097%10.511.01%10.550.47%10.58-0.15%10.72-1.00%-0.21%
2022-07-1310.4010.4710.3310.390.48%-0.17%-4.12%2,794,80029,369,00047%10.400.19%10.50-0.71%10.59-0.07%10.83-0.54%-0.08%
2022-07-1210.4810.4810.3210.34-0.77%-0.46%-5.10%3,479,30036,491,00052%10.38-0.14%10.58-0.52%10.60-0.59%10.89-0.35%0.02%
2022-07-1110.5210.5210.3110.42-1.51%0.16%-4.69%4,927,70051,758,00069%10.40-1.94%10.63-0.24%10.66-0.70%10.93-0.37%0.11%
2022-07-0810.5810.6910.5410.580.09%-0.27%-3.59%4,936,30052,862,00065%10.600.35%10.66-0.34%10.74-0.82%10.97-0.06%0.19%
2022-07-0710.4810.7510.4510.570.00%-0.02%-3.74%5,536,10059,084,00069%10.570.88%10.69-0.67%10.83-1.39%10.980.01%0.23%